Outcrop Silver & Gold Corporation (OCGSF)
OTCMKTS
· Delayed Price · Currency is USD
0.1428
+0.0063 (4.58%)
Apr 28, 2025, 3:48 PM EDT
Outcrop Silver & Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 4.58% | 158,204 |
| Apr 25, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -7.69% | 273,729 |
| Apr 24, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -1.42% | 253,779 |
| Apr 23, 2025 | 0.13 | 0.15 | 0.12 | 0.15 | 0.15 | 13.68% | 718,679 |
| Apr 22, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -1.90% | 679,556 |
| Apr 21, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -2.54% | 467,117 |
| Apr 17, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -6.95% | 858,559 |
| Apr 16, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 0.88% | 699,168 |
| Apr 15, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.68% | 166,799 |
| Apr 14, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -5.29% | 568,785 |
| Apr 11, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 8.48% | 917,169 |
| Apr 10, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -4.63% | 467,618 |
| Apr 9, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 17.51% | 384,553 |
| Apr 8, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 1.44% | 187,400 |
| Apr 7, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 2.46% | 907,374 |
| Apr 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -9.02% | 653,516 |
| Apr 3, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.56% | 739,576 |
| Apr 2, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.95% | 361,565 |
| Apr 1, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.95% | 703,563 |
| Mar 31, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -5.12% | 1,368,609 |
| Mar 28, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.06% | 1,176,245 |
| Mar 27, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -0.13% | 537,203 |
| Mar 26, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -8.94% | 817,878 |
| Mar 25, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.94% | 733,706 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.33% | 486,364 |
| Mar 21, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -4.07% | 681,802 |
| Mar 20, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -8.64% | 559,350 |
| Mar 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.75% | 137,864 |
| Mar 18, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.25% | 636,968 |
| Mar 17, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -1.06% | 376,045 |
| Mar 14, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 0.21% | 340,126 |
| Mar 13, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -0.58% | 913,689 |
| Mar 12, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.91% | 313,915 |
| Mar 11, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 20.73% | 318,120 |
| Mar 10, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -8.20% | 402,510 |
| Mar 7, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 2.12% | 325,495 |
| Mar 6, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.65% | 208,537 |
| Mar 5, 2025 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 15.01% | 307,219 |
| Mar 4, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.62% | 99,741 |
| Mar 3, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | - | 170,906 |
| Feb 28, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 292,710 |
| Feb 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.41% | 77,416 |
| Feb 26, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 4.15% | 179,284 |
| Feb 25, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.79% | 179,236 |
| Feb 24, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -4.42% | 200,489 |
| Feb 21, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -8.32% | 392,278 |
| Feb 20, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -1.30% | 167,879 |
| Feb 19, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -4.44% | 151,674 |
| Feb 18, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 8.67% | 266,134 |
| Feb 14, 2025 | 0.20 | 0.22 | 0.17 | 0.18 | 0.18 | -3.70% | 608,044 |